Verifone Systems, Inc. Historical Stock Prices

PAY 
$34.58
*  
0.31
0.89%
Get PAY Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PAY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.70  34.82  34.28  34.58 808,215
03/31/2015 34.71 34.98 34.24 34.89 1,048,632
03/30/2015 34.64 34.99 34.536 34.88 988,948
03/27/2015 34.45 34.66 34.2 34.45 811,527
03/26/2015 34.47 34.7 34.19 34.52 1,014,502
03/25/2015 35.77 35.91 34.8401 34.87 1,113,350
03/24/2015 36.07 36.48 35.745 35.78 1,000,048
03/23/2015 36.05 36.34 35.8 35.84 927,092
03/20/2015 35.7 36.16 35.54 36.08 1,766,037
03/19/2015 35.77 36.14 35.47 35.48 952,854
03/18/2015 35.37 36.28 35.21 35.95 1,535,631
03/17/2015 35.73 35.82 35.26 35.37 1,276,760
03/16/2015 34.93 35.8425 34.6 35.81 2,210,959
03/13/2015 35.11 35.45 34.25 34.69 1,776,893
03/12/2015 34.74 35.33 34.55 35.24 1,983,270
03/11/2015 34.44 35.8099 33.68 34.6 7,566,510
03/10/2015 33.94 34 33.06 33.19 4,156,743
03/09/2015 34.09 34.46 33.81 34.13 1,489,137
03/06/2015 34.57 34.6135 33.71 33.97 1,633,325
03/05/2015 34.64 34.9201 34.145 34.69 1,454,836
03/04/2015 34.95 34.95 34.12 34.61 1,271,042
03/03/2015 35.33 35.4199 34.56 34.86 939,218
03/02/2015 35.06 35.46 34.66 35.42 1,168,919
02/27/2015 35.32 35.72 35.15 35.19 843,706
02/26/2015 35.96 36.105 35.04 35.27 1,587,782
02/25/2015 36.33 36.4 35.8 35.98 868,737
02/24/2015 36.28 36.43 35.95 36.41 853,630
02/23/2015 36.26 36.3699 35.85 36.29 765,088
02/20/2015 35.87 36.52 35.4 36.51 1,266,609
02/19/2015 35.58 36.03 35.41 35.94 678,981
02/18/2015 35.53 36.11 35.49 35.74 844,946
02/17/2015 35.98 35.98 35.16 35.69 1,660,990
02/13/2015 34.8 36.035 34.68 35.98 2,443,497
02/12/2015 33.89 34.795 33.868 34.68 1,437,999
02/11/2015 32.88 33.74 32.79 33.68 1,553,427
02/10/2015 32.99 32.99 32.4 32.89 932,227
02/09/2015 32.25 32.82 32.09 32.69 1,247,213
02/06/2015 31.99 32.6241 31.99 32.45 1,347,503
02/05/2015 31.93 32.09 31.705 31.96 860,104
02/04/2015 31.8 32.35 31.57 31.74 1,070,942
02/03/2015 31.73 32.26 31.44 32.03 1,401,969
02/02/2015 31.45 31.68 30.39 31.38 2,286,783
01/30/2015 31.7 32.04 31.19 31.39 2,537,957
01/29/2015 31.98 31.9996 30.79 31.13 3,242,650
01/28/2015 32.7 32.8 31.99 31.99 1,882,547
01/27/2015 33.24 33.43 32.22 32.25 2,413,952
01/26/2015 32.92 34.08 32.8332 33.8 1,706,403
01/23/2015 34.15 34.15 32.85 33.01 2,150,874
01/22/2015 33.69 34.46 33.23 34.26 1,291,447
01/21/2015 33.71 33.94 33.1 33.38 1,843,968
01/20/2015 34.43 34.63 33.5 33.76 1,399,635
01/16/2015 34.04 34.31 33.54 34.26 1,615,859
01/15/2015 35.51 35.695 34.13 34.17 1,519,813
01/14/2015 35.3 35.8193 34.82 35.5 1,255,256
01/13/2015 36.25 36.97 35.45 35.94 1,435,635
01/12/2015 37.25 37.3 36.13 36.18 1,368,213
01/09/2015 37.64 37.65 36.96 37.24 681,973
01/08/2015 37.19 37.75 37.1 37.51 1,191,627
01/07/2015 36.76 37.39 36.38 36.88 1,787,596
01/06/2015 36.92 37 35.85 36.5 2,364,319
01/05/2015 36.94 37.12 36.3507 36.96 1,745,464
01/02/2015 37.39 37.67 36.5101 37.35 1,189,367
12/31/2014 37.52 37.82 37.18 37.2 810,488
12/30/2014 37.55 37.93 37.3 37.31 724,397
12/29/2014 38.08 38.11 37.391 37.73 947,446
12/26/2014 37.91 38.28 37.62 38.1 729,635
12/24/2014 38.38 38.5 37.55 37.55 669,440
12/23/2014 38 38.628 37.67 38.38 2,623,582
12/22/2014 37.32 37.99 37.26 37.88 2,051,956
12/19/2014 37.17 37.8603 36.92 37.22 2,824,062
12/18/2014 37.96 38.25 36.8 37.14 3,272,368
12/17/2014 35.4 37.6 35.12 37.43 5,233,686
12/16/2014 33.25 34.98 32.88 34.34 6,679,160
12/15/2014 34.41 34.55 32.9 33.06 4,188,001
12/12/2014 34.02 34.09 32.77 33.01 2,325,489
12/11/2014 34.37 35.055 34.33 34.48 1,258,702
12/10/2014 34.72 35.02 33.99 34.13 1,656,169
12/09/2014 34.26 34.99 33.771 34.94 1,453,288
12/08/2014 35.55 35.74 33.9 34.63 2,638,277
12/05/2014 36.08 36.45 35.7 35.79 1,624,426
12/04/2014 36.04 36.53 35.66 35.96 1,241,079
12/03/2014 35.09 36.05 35.01 35.81 1,165,614
12/02/2014 34.79 35.25 34.78 35.08 1,120,531
12/01/2014 35.55 35.6 34.21 34.79 2,193,767
11/28/2014 36.43 36.49 35.41 35.66 778,598
11/26/2014 36.58 36.81 36.19 36.27 939,725
11/25/2014 36.68 36.98 36.25 36.45 1,079,911
11/24/2014 36.18 36.8499 36.12 36.65 1,363,935
11/21/2014 37.25 37.25 35.85 36.07 2,812,452
11/20/2014 36.31 37.11 36.28 36.8 821,668
11/19/2014 36.91 36.94 36.269 36.59 1,049,643
11/18/2014 36.47 37.21 36.37 36.99 1,330,888
11/17/2014 36.39 36.8 36.25 36.38 852,985
11/14/2014 36.69 36.84 36.34 36.45 904,669
11/13/2014 37.1 37.5559 36.31 36.68 943,842
11/12/2014 37.11 37.14 36.52 36.99 642,198
11/11/2014 37.08 37.2 36.75 37.04 534,314
11/10/2014 36.52 37.305 36.5 37.08 984,904
11/07/2014 36.98 37.33 36.45 36.56 1,618,319
11/06/2014 37.14 37.32 36.69 36.98 1,257,501
11/05/2014 37.65 37.84 37.0601 37.15 956,363
11/04/2014 37.2 37.75 37.13 37.35 1,456,507
11/03/2014 37.35 37.68 37.1 37.19 1,864,321
10/31/2014 37.29 37.34 36.785 37.26 2,262,989
10/30/2014 37.03 37.61 36.34 36.68 1,726,237
10/29/2014 36.64 37.02 36.03 36.88 2,628,280
10/28/2014 35.7 36.9499 35.4 36.55 3,069,557
10/27/2014 36.4 36.41 35.06 35.23 4,766,317
10/24/2014 34.11 34.445 33.63 34.41 731,721
10/23/2014 33.53 34.41 33.28 34.05 1,321,142
10/22/2014 33.42 33.7925 33.08 33.09 1,507,483
10/21/2014 32.08 33.78 32.08 33.47 1,705,264
10/20/2014 31.49 32.375 31.18 31.86 1,311,740
10/17/2014 31.83 32.52 31.5 31.76 2,422,752
10/16/2014 28.49 31.27 28.44 31.23 2,560,671
10/15/2014 28.57 30.08 28.19 29.18 2,313,095
10/14/2014 30.19 30.48 29.11 29.16 1,822,762
10/13/2014 30.16 30.73 29.38 30 2,398,952
10/10/2014 30.85 31.28 29.98 30.07 1,910,549
10/09/2014 32.86 32.91 31.035 31.11 2,242,807
10/08/2014 33.15 33.32 32.25 32.99 2,121,989
10/07/2014 34 34 33.12 33.12 1,122,393
10/06/2014 34.22 34.22 33.71 33.95 802,871
10/03/2014 33.83 34.19 33.5 34.08 1,037,140
10/02/2014 33.24 33.63 32.48 33.53 1,129,274
10/01/2014 34.38 34.38 33.08 33.26 1,215,661
09/30/2014 34.86 34.9 34.25 34.38 917,771
09/29/2014 34.58 35.085 34.57 34.78 691,783
09/26/2014 35 35.32 34.9 35.18 679,367
09/25/2014 36.04 36.09 35.01 35.02 891,819
09/24/2014 35.49 36.43 35.22 36.27 1,106,522
09/23/2014 35.4 35.92 35.29 35.43 817,712
09/22/2014 36.12 36.25 35.56 35.65 912,792
09/19/2014 37.48 37.57 36.62 36.62 1,507,262
09/18/2014 37.33 37.62 37.08 37.23 1,094,754
09/17/2014 37.2 37.63 37.06 37.27 1,184,521
09/16/2014 36.74 37.38 36.58 37.29 1,631,243
09/15/2014 37.19 37.46 36.34 36.77 1,330,466
09/12/2014 37.6 37.6 36.75 36.8 1,643,213
09/11/2014 37.29 37.635 36.72 37.53 2,446,498
09/10/2014 35.06 37.55 35.06 37.4 6,034,775
09/09/2014 34.77 35.18 34.36 35.01 3,102,259
09/08/2014 34.46 34.57 34.04 34.42 2,455,579
09/05/2014 34.58 34.86 34.35 34.49 3,144,592
09/04/2014 36.07 36.86 35.02 35.05 4,856,089
09/03/2014 35 35.14 34.42 34.54 2,571,670
09/02/2014 35.05 35.41 34.76 35 2,732,926
08/29/2014 35.01 35.29 34.86 34.92 1,232,001
08/28/2014 34.83 35.27 34.64 34.88 1,293,413
08/27/2014 35.13 35.3 34.98 35.07 502,809
08/26/2014 35.32 35.42 35.1 35.19 613,012
08/25/2014 35.6 35.65 35.3 35.32 644,333
08/22/2014 35.35 35.51 35.17 35.32 590,094
08/21/2014 35.36 35.44 34.84 35.36 1,205,247
08/20/2014 35.25 35.59 35.14 35.34 692,831
08/19/2014 35.24 35.6 35.11 35.33 794,258
08/18/2014 34.35 35.09 34.17 35.07 622,915
08/15/2014 34.21 34.35 33.85 34.19 673,428
08/14/2014 34 34.29 33.92 34.06 411,252
08/13/2014 33.18 34.01 33.18 33.93 585,664
08/12/2014 33.15 33.42 32.77 33.11 681,250
08/11/2014 33.18 33.38 32.96 33.15 1,282,991
08/08/2014 32.84 33.28 32.77 33.18 413,526
08/07/2014 33.8 33.89 32.66 32.81 1,058,555
08/06/2014 33.2 33.965 33.07 33.58 559,470
08/05/2014 33.64 34.11 33.26 33.45 649,401
08/04/2014 33.03 33.94 32.87 33.82 1,082,393
08/01/2014 33.41 33.64 32.74 33.04 1,734,122
07/31/2014 34.51 34.76 33.51 33.51 1,380,959
07/30/2014 34.77 35.03 34.43 35.01 763,315
07/29/2014 34.42 35.08 33.99 34.57 879,351
07/28/2014 35.27 35.28 34.4 34.42 1,086,986
07/25/2014 35.41 35.45 35 35.27 824,841
07/24/2014 35.81 35.81 35.22 35.74 1,080,347
07/23/2014 36.35 36.35 35.525 35.67 1,020,105
07/22/2014 36.3 36.57 36.15 36.34 1,295,548
07/21/2014 35.64 36.4 35.48 36.17 1,320,248
07/18/2014 35.24 35.84 35.06 35.81 1,002,979
07/17/2014 35.48 36.13 34.951 35.03 1,486,733
07/16/2014 35.31 35.66 35.03 35.56 1,340,056
07/15/2014 35.48 36.06 35.03 35.14 1,231,675
07/14/2014 35.47 35.72 35.35 35.49 684,171
07/11/2014 35.13 35.449 35.031 35.34 623,428
07/10/2014 34.82 35.78 34.52 35.26 833,535
07/09/2014 35.41 35.8 35.14 35.28 777,620
07/08/2014 35.74 35.93 34.75 35.3 1,565,379
07/07/2014 36.73 36.75 35.9 35.92 1,209,843
07/03/2014 36.2 37.04 36 36.92 1,052,862
07/02/2014 36.66 36.92 36.04 36.11 983,426
07/01/2014 36.93 37.17 36.5501 36.59 1,339,911
06/30/2014 36.46 36.885 36.1201 36.75 1,116,261
06/27/2014 36.1 36.6 36.1 36.48 1,304,235
06/26/2014 36.78 36.82 36.06 36.26 774,139
06/25/2014 36.03 36.92 35.81 36.89 1,345,424
06/24/2014 36.93 37.08 36.105 36.17 1,023,589
06/23/2014 37.06 37.46 36.92 37.01 1,247,115
06/20/2014 36.78 37.25 36.59 37.1 1,136,753
06/19/2014 37.08 37.08 36.43 36.8 710,417
06/18/2014 37.36 37.36 36.56 36.94 1,557,583
06/17/2014 36.99 38.26 36.962 37.19 2,588,632
06/16/2014 36.61 37.24 36.52 37.03 885,946
06/13/2014 36.55 37.08 36.09 36.84 1,657,481
06/12/2014 36.51 37.19 36.49 36.7 1,132,345
06/11/2014 36.03 36.67 36.03 36.45 1,054,152
06/10/2014 36.25 36.7 36.17 36.26 1,409,218
06/09/2014 36.81 37 36.32 36.72 2,373,506
06/06/2014 34.95 36.84 34.95 36.72 6,175,302
06/05/2014 33.85 34.36 33.47 33.82 2,381,599
06/04/2014 33.84 34.1499 33.53 33.85 1,193,458
06/03/2014 33.65 34.71 33.48 33.96 1,298,818
06/02/2014 33 33.93 32.59 33.87 1,730,032
05/30/2014 33.21 33.26 32.735 32.81 1,358,324
05/29/2014 33.18 33.39 32.945 33.23 1,200,570
05/28/2014 33.11 33.29 32.58 33.03 1,374,218
05/27/2014 33.82 33.95 32.96 33.14 1,016,471
05/23/2014 32.73 33.5 32.34 33.42 940,649
05/22/2014 32.59 32.89 32.42 32.62 822,021
05/21/2014 33.32 33.34 31.965 32.55 2,000,522
05/20/2014 33.97 33.97 32.68 33.11 1,351,264
05/19/2014 33.05 34.2 32.97 34.17 1,101,299
05/16/2014 33.55 33.79 32.9 33.69 900,000
05/15/2014 34.57 34.64 33.01 33.41 2,004,515
05/14/2014 34.4 34.96 34.09 34.65 1,165,297
05/13/2014 34.87 35.38 34.33 34.58 1,323,534
05/12/2014 33.73 34.98 33.34 34.94 4,579,091
05/09/2014 31.7 32.16 31.37 32.12 649,164
05/08/2014 32.11 32.96 31.62 31.75 1,273,912
05/07/2014 32.56 32.9 31.67 32.26 1,415,778
05/06/2014 32.91 33.3 32.565 32.62 1,016,377
05/05/2014 33.16 33.26 32.28 33.07 918,925
05/02/2014 34.43 34.43 33.32 33.34 957,369
05/01/2014 33.32 34.58 33.2 34.24 1,463,669
04/30/2014 32.35 33.45 32.25 33.44 1,309,686
04/29/2014 31.96 32.75 31.75 32.6 1,075,281
04/28/2014 32.41 32.7 31.06 31.77 1,037,211
04/25/2014 33.5 33.5 31.94 32.07 1,037,536
04/24/2014 33.38 33.9 32.48 33.85 1,649,287
04/23/2014 33.9 33.99 33.18 33.22 1,009,500
04/22/2014 32.69 34.04 32.59 33.99 1,306,984
04/21/2014 32.64 32.84 32.32 32.7 626,953
04/17/2014 32.49 32.86 32.05 32.65 1,085,694
04/16/2014 31.76 32.66 31.56 32.65 1,791,154
04/15/2014 31.68 32.08 30.19 31.47 1,728,669
04/14/2014 31.71 31.781 31.13 31.7 1,125,671
04/11/2014 31.96 32.27 31.13 31.21 1,012,411
04/10/2014 33.33 33.37 32.02 32.28 1,160,148
04/09/2014 32.29 33.4 32.01 33.39 1,297,289
04/08/2014 32.07 32.62 31.66 32.26 1,537,751
04/07/2014 32.97 33.36 31.78 32.06 1,773,808
04/04/2014 34.08 34.26 32.75 33.12 1,209,687
04/03/2014 34.22 34.48 33.445 33.82 1,228,266
04/02/2014 34.07 34.78 33.9801 34.32 1,200,998
04/01/2014 33.75 34.14 33.495 34.08 1,238,499
03/31/2014 33.47 34.2 33.3 33.82 993,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?